Skip to main content

US Energy Ishares ETF (NY: IYE )

42.04 -0.76 (-1.78%)
Official Closing Price Updated: 8:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 38.12 39.02 37.74 38.12 1,599,610 -0.80(-2.06%)
Jun 29, 2022 40.87 40.96 38.80 38.92 1,411,572 -1.39(-3.45%)
Jun 28, 2022 40.24 40.97 39.70 40.31 1,549,323 +0.99(+2.52%)
Jun 27, 2022 38.66 39.59 38.59 39.32 1,576,244 +1.11(+2.90%)
Jun 24, 2022 38.26 38.92 37.80 38.21 1,705,688 +0.57(+1.51%)
Jun 23, 2022 39.23 39.44 37.06 37.64 2,216,147 -1.38(-3.54%)
Jun 22, 2022 38.77 39.71 38.51 39.02 1,755,800 -1.61(-3.96%)
Jun 21, 2022 39.62 40.92 39.62 40.63 1,878,794 +1.97(+5.10%)
Jun 17, 2022 40.45 40.76 38.17 38.66 2,168,207 -2.07(-5.08%)
Jun 16, 2022 42.10 42.27 40.40 40.73 1,585,891 -2.49(-5.76%)
Jun 15, 2022 44.01 44.24 42.44 43.22 1,719,638 -0.84(-1.91%)
Jun 14, 2022 44.70 45.42 43.46 44.06 1,635,255 +0.07(+0.16%)
Jun 13, 2022 45.09 45.11 43.12 43.99 1,627,895 -2.51(-5.40%)
Jun 10, 2022 46.86 47.43 45.95 46.50 1,187,974 -0.81(-1.71%)
Jun 09, 2022 48.07 48.32 47.27 47.31 1,065,289 -1.47(-3.01%)
Jun 08, 2022 48.98 49.31 48.51 48.78 928,323 -0.05(-0.10%)
Jun 07, 2022 47.25 48.83 47.25 48.83 994,396 +1.50(+3.17%)
Jun 06, 2022 47.58 47.68 47.08 47.33 1,120,044 +0.00(+0.00%)
Jun 03, 2022 46.69 47.46 46.69 47.33 1,250,003 +0.59(+1.26%)
Jun 02, 2022 46.42 47.04 46.21 46.74 2,032,954 -0.01(-0.02%)
Jun 01, 2022 46.48 47.06 46.04 46.75 1,311,568 +0.82(+1.79%)
May 31, 2022 47.29 47.63 45.73 45.93 2,110,188 -0.76(-1.63%)
May 27, 2022 45.59 46.69 45.48 46.69 1,796,977 +0.95(+2.08%)
May 26, 2022 45.42 46.10 45.42 45.74 1,309,433 +0.55(+1.22%)
May 25, 2022 44.38 45.26 44.34 45.19 1,515,480 +0.96(+2.17%)
May 24, 2022 43.64 44.40 43.25 44.23 2,950,626 +0.11(+0.25%)
May 23, 2022 43.53 44.27 43.18 44.12 3,137,324 +1.13(+2.63%)
May 20, 2022 43.30 43.80 42.10 42.99 2,122,799 +0.20(+0.47%)
May 19, 2022 42.01 43.54 42.01 42.79 7,839,031 -0.14(-0.33%)
May 18, 2022 44.25 44.40 42.40 42.93 21,563,556 -1.13(-2.56%)
May 17, 2022 44.03 44.30 43.61 44.06 2,559,553 +0.57(+1.31%)
May 16, 2022 42.62 43.93 42.57 43.49 3,568,210 +1.02(+2.40%)
May 13, 2022 41.70 42.66 41.65 42.47 1,985,753 +1.46(+3.56%)
May 12, 2022 40.80 41.05 39.74 41.01 4,603,640 +0.16(+0.39%)
May 11, 2022 41.10 42.25 40.74 40.85 3,683,738 +0.40(+0.99%)
May 10, 2022 40.73 41.50 39.56 40.45 3,254,298 +0.31(+0.77%)
May 09, 2022 42.93 42.93 39.96 40.14 3,006,889 -3.67(-8.38%)
May 06, 2022 43.23 43.83 42.29 43.81 3,412,915 +1.08(+2.53%)
May 05, 2022 43.72 43.75 41.84 42.73 2,676,584 -0.73(-1.68%)
May 04, 2022 42.40 43.54 41.91 43.46 2,625,477 +1.79(+4.30%)
May 03, 2022 40.58 41.84 40.57 41.67 2,595,821 +1.20(+2.97%)
May 02, 2022 39.58 40.49 39.48 40.47 3,206,760 +0.54(+1.35%)
Apr 29, 2022 41.03 41.24 39.74 39.93 2,298,906 -1.01(-2.47%)
Apr 28, 2022 39.97 41.27 39.20 40.94 3,115,130 +1.20(+3.02%)
Apr 27, 2022 39.47 40.14 38.77 39.74 3,011,368 +0.62(+1.58%)
Apr 26, 2022 39.37 40.18 39.01 39.12 3,848,861 +0.00(+0.00%)
Apr 25, 2022 39.15 39.31 37.71 39.12 4,992,706 -1.31(-3.24%)
Apr 22, 2022 41.24 41.85 40.36 40.43 3,153,059 -1.01(-2.44%)
Apr 21, 2022 43.16 43.28 41.27 41.44 3,612,754 -1.43(-3.34%)
Apr 20, 2022 42.94 43.14 42.47 42.87 2,012,912 +0.07(+0.16%)
Apr 19, 2022 42.79 43.30 42.54 42.80 2,434,394 -0.31(-0.72%)
Apr 18, 2022 42.84 43.31 42.53 43.11 1,885,316 +0.64(+1.51%)
Apr 14, 2022 42.15 42.80 42.12 42.47 1,369,483 +0.13(+0.31%)
Apr 13, 2022 42.16 42.39 41.53 42.34 1,802,357 +0.62(+1.49%)
Apr 12, 2022 41.80 42.47 41.62 41.72 1,781,729 +0.63(+1.53%)
Apr 11, 2022 41.89 41.90 41.02 41.09 1,706,444 -1.29(-3.04%)
Apr 08, 2022 41.46 42.47 41.46 42.38 2,071,171 +1.04(+2.52%)
Apr 07, 2022 41.06 41.48 40.28 41.34 2,704,694 +0.50(+1.22%)
Apr 06, 2022 41.03 41.38 40.60 40.84 4,375,294 +0.10(+0.25%)
Apr 05, 2022 41.43 42.05 40.67 40.74 3,715,194 -0.67(-1.62%)
Apr 04, 2022 41.60 41.68 41.00 41.41 3,262,608 +0.13(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.